init

resources/hts/252670_20210527.csv

@@ -0,0 +1,382 @@
+날짜,시간,시가,고가,저가,종가,거래량
+20210527,0901,1995,2000,1995,2000,2174830
+20210527,0902,2000,2000,1990,1995,2319989
+20210527,0903,1995,2000,1990,1990,451700
+20210527,0904,1990,2000,1990,1995,1390442
+20210527,0905,2000,2000,1990,1995,659646
+20210527,0906,1995,2000,1995,1995,269433
+20210527,0907,2000,2005,1995,2000,2739241
+20210527,0908,2000,2005,1995,2005,1584887
+20210527,0909,2000,2005,1995,2000,896471
+20210527,0910,2005,2005,2000,2005,1910866
+20210527,0911,2010,2010,2000,2005,592870
+20210527,0912,2005,2005,2000,2000,41144
+20210527,0913,2000,2005,1995,2000,1548987
+20210527,0914,2000,2000,1995,2000,310808
+20210527,0915,1995,2000,1995,2000,49146
+20210527,0916,2000,2005,1995,1995,503321
+20210527,0917,1995,2000,1995,1995,216217
+20210527,0918,2000,2000,1995,2000,44074
+20210527,0919,2000,2000,1995,1995,169459
+20210527,0920,1995,2000,1995,1995,71895
+20210527,0921,1995,2000,1995,2000,84482
+20210527,0922,2000,2000,1995,1995,20490
+20210527,0923,1995,2000,1995,2000,27865
+20210527,0924,2000,2005,1995,2000,2036236
+20210527,0925,2000,2005,1995,1995,938948
+20210527,0926,2000,2005,1995,2005,810180
+20210527,0927,2000,2005,2000,2005,8581
+20210527,0928,2005,2010,2000,2005,4951744
+20210527,0929,2010,2010,2005,2005,569554
+20210527,0930,2000,2010,2000,2010,216653
+20210527,0931,2010,2015,2005,2010,4881584
+20210527,0932,2010,2015,2010,2010,212588
+20210527,0933,2015,2020,2010,2015,7022277
+20210527,0934,2015,2020,2015,2015,551618
+20210527,0935,2020,2020,2015,2015,329838
+20210527,0936,2015,2020,2015,2020,50034
+20210527,0937,2020,2020,2015,2015,113740
+20210527,0938,2015,2020,2015,2015,34956
+20210527,0939,2020,2020,2015,2015,394177
+20210527,0940,2015,2020,2010,2015,3022542
+20210527,0941,2015,2020,2010,2020,572950
+20210527,0942,2015,2020,2015,2020,161576
+20210527,0943,2015,2020,2015,2020,90758
+20210527,0944,2020,2020,2015,2020,286410
+20210527,0945,2020,2025,2015,2020,6918358
+20210527,0946,2020,2020,2015,2020,2722909
+20210527,0947,2020,2025,2015,2025,646984
+20210527,0948,2025,2025,2020,2020,238029
+20210527,0949,2025,2025,2020,2025,1498460
+20210527,0950,2020,2030,2020,2025,3392791
+20210527,0951,2030,2030,2025,2030,82780
+20210527,0952,2025,2030,2025,2025,78768
+20210527,0953,2025,2030,2020,2025,2472211
+20210527,0954,2020,2025,2020,2020,229785
+20210527,0955,2020,2025,2020,2020,563437
+20210527,0956,2020,2025,2020,2025,512492
+20210527,0957,2020,2025,2015,2015,1373532
+20210527,0958,2015,2020,2010,2015,2024623
+20210527,0959,2015,2020,2010,2015,990749
+20210527,1000,2015,2015,2010,2010,58416
+20210527,1001,2015,2015,2010,2010,1037249
+20210527,1002,2015,2020,2010,2015,2551693
+20210527,1003,2015,2020,2015,2020,358605
+20210527,1004,2020,2020,2015,2020,121901
+20210527,1005,2020,2020,2015,2020,7235
+20210527,1006,2015,2020,2015,2020,1876026
+20210527,1007,2020,2025,2015,2020,1596471
+20210527,1008,2025,2025,2020,2025,112631
+20210527,1009,2025,2030,2020,2025,2812352
+20210527,1010,2025,2030,2020,2030,632597
+20210527,1011,2025,2035,2025,2030,4112749
+20210527,1012,2030,2030,2025,2030,1218400
+20210527,1013,2030,2035,2025,2035,1576339
+20210527,1014,2030,2035,2030,2035,1203836
+20210527,1015,2030,2035,2030,2030,79882
+20210527,1016,2030,2035,2030,2035,231645
+20210527,1017,2030,2035,2025,2035,1137861
+20210527,1018,2035,2035,2030,2030,86382
+20210527,1019,2035,2035,2030,2030,141943
+20210527,1020,2030,2035,2030,2030,376003
+20210527,1021,2035,2035,2030,2030,43570
+20210527,1022,2030,2035,2030,2030,62883
+20210527,1023,2030,2035,2025,2025,656564
+20210527,1024,2030,2030,2025,2025,155630
+20210527,1025,2030,2030,2025,2030,159411
+20210527,1026,2030,2035,2025,2035,3030055
+20210527,1027,2030,2035,2025,2030,192683
+20210527,1028,2030,2030,2025,2030,531091
+20210527,1029,2030,2030,2025,2025,104474
+20210527,1030,2030,2030,2020,2020,2515496
+20210527,1031,2025,2025,2020,2020,330848
+20210527,1032,2025,2030,2020,2025,617067
+20210527,1033,2030,2030,2025,2030,365392
+20210527,1034,2025,2030,2025,2025,93023
+20210527,1035,2025,2035,2025,2030,3167191
+20210527,1036,2030,2030,2025,2030,8508
+20210527,1037,2025,2030,2025,2025,356611
+20210527,1038,2030,2030,2025,2030,39133
+20210527,1039,2025,2030,2025,2025,4632
+20210527,1040,2030,2030,2025,2030,18462
+20210527,1041,2025,2030,2025,2030,5462
+20210527,1042,2030,2030,2025,2025,30695
+20210527,1043,2025,2030,2025,2025,20764
+20210527,1044,2030,2030,2020,2020,1235637
+20210527,1045,2020,2025,2020,2020,53351
+20210527,1046,2020,2030,2020,2030,1102783
+20210527,1047,2030,2030,2020,2020,1031097
+20210527,1048,2025,2030,2020,2025,1577451
+20210527,1049,2025,2025,2020,2020,51371
+20210527,1050,2025,2025,2020,2025,41292
+20210527,1051,2025,2025,2020,2025,16576
+20210527,1052,2020,2025,2020,2025,8438
+20210527,1053,2025,2030,2020,2025,1544024
+20210527,1054,2025,2030,2020,2030,574603
+20210527,1055,2030,2030,2025,2030,21390
+20210527,1056,2030,2030,2025,2025,149055
+20210527,1057,2025,2030,2025,2025,16512
+20210527,1058,2030,2030,2020,2025,911305
+20210527,1059,2020,2030,2020,2025,554174
+20210527,1100,2020,2025,2020,2025,818526
+20210527,1101,2025,2030,2020,2025,262433
+20210527,1102,2025,2030,2025,2030,21898
+20210527,1103,2030,2030,2025,2030,6791
+20210527,1104,2025,2030,2025,2030,10085
+20210527,1105,2030,2030,2025,2025,10336
+20210527,1106,2030,2030,2025,2025,22591
+20210527,1107,2025,2030,2025,2025,21340
+20210527,1108,2025,2025,2020,2025,429697
+20210527,1109,2025,2025,2020,2025,7189
+20210527,1110,2025,2025,2020,2020,6591
+20210527,1111,2025,2025,2020,2020,69139
+20210527,1112,2025,2025,2020,2025,4353
+20210527,1113,2025,2025,2020,2020,121032
+20210527,1114,2025,2025,2020,2020,12211
+20210527,1115,2020,2025,2020,2025,6956
+20210527,1116,2020,2025,2020,2025,51307
+20210527,1117,2025,2025,2020,2025,61940
+20210527,1118,2025,2030,2020,2025,672861
+20210527,1119,2025,2030,2020,2020,519611
+20210527,1120,2020,2030,2020,2025,68104
+20210527,1121,2025,2030,2025,2030,18064
+20210527,1122,2030,2030,2020,2025,106827
+20210527,1123,2020,2030,2020,2025,359509
+20210527,1124,2025,2025,2020,2020,19170
+20210527,1125,2025,2025,2020,2025,10848
+20210527,1126,2025,2025,2020,2020,1834
+20210527,1127,2025,2025,2020,2020,13183
+20210527,1128,2025,2025,2020,2020,8669
+20210527,1129,2020,2030,2020,2025,251847
+20210527,1130,2025,2025,2020,2025,111530
+20210527,1131,2025,2025,2020,2020,8304
+20210527,1132,2025,2025,2020,2025,20947
+20210527,1133,2025,2030,2025,2030,706309
+20210527,1134,2030,2030,2025,2025,15245
+20210527,1135,2025,2030,2025,2030,14292
+20210527,1136,2025,2030,2025,2025,2574
+20210527,1137,2025,2030,2025,2030,151147
+20210527,1138,2030,2030,2020,2030,162991
+20210527,1139,2030,2030,2025,2025,10489
+20210527,1140,2025,2030,2025,2025,261194
+20210527,1141,2025,2030,2020,2020,56977
+20210527,1142,2025,2030,2020,2025,29938
+20210527,1143,2025,2025,2020,2020,175
+20210527,1144,2025,2030,2025,2030,82073
+20210527,1145,2025,2030,2025,2025,1303
+20210527,1146,2030,2030,2025,2025,142726
+20210527,1147,2030,2030,2020,2020,855594
+20210527,1148,2020,2030,2020,2030,91987
+20210527,1149,2025,2025,2020,2020,15330
+20210527,1150,2025,2025,2020,2020,5813
+20210527,1151,2025,2025,2020,2020,3506
+20210527,1152,2020,2025,2020,2020,9964
+20210527,1153,2025,2025,2020,2025,363
+20210527,1154,2020,2025,2020,2020,782
+20210527,1155,2025,2025,2020,2025,11597
+20210527,1156,2020,2030,2020,2030,573712
+20210527,1157,2025,2030,2025,2025,55309
+20210527,1158,2030,2030,2025,2030,13697
+20210527,1159,2030,2030,2025,2030,5864
+20210527,1200,2030,2030,2025,2025,33136
+20210527,1201,2030,2030,2025,2025,3529
+20210527,1202,2025,2030,2020,2025,88666
+20210527,1203,2025,2030,2025,2030,15055
+20210527,1204,2025,2030,2025,2030,1026713
+20210527,1205,2025,2030,2025,2025,25556
+20210527,1206,2025,2030,2025,2025,12181
+20210527,1207,2030,2030,2025,2030,333
+20210527,1208,2025,2035,2025,2035,5425780
+20210527,1209,2030,2035,2025,2030,366432
+20210527,1210,2025,2035,2025,2030,255855
+20210527,1211,2025,2035,2025,2030,754391
+20210527,1212,2025,2030,2025,2025,8032
+20210527,1213,2030,2030,2025,2030,4082
+20210527,1214,2030,2030,2025,2025,12189
+20210527,1215,2025,2030,2025,2025,3881
+20210527,1216,2025,2030,2025,2030,1255
+20210527,1217,2030,2030,2025,2025,11376
+20210527,1218,2030,2030,2025,2025,518092
+20210527,1219,2025,2030,2025,2025,7537
+20210527,1220,2025,2030,2020,2025,1049904
+20210527,1221,2025,2030,2020,2025,1046142
+20210527,1222,2020,2030,2020,2025,364946
+20210527,1223,2025,2030,2025,2025,53084
+20210527,1224,2030,2030,2025,2030,2230
+20210527,1225,2030,2030,2025,2025,49657
+20210527,1226,2025,2030,2025,2025,51365
+20210527,1227,2025,2030,2020,2025,747754
+20210527,1228,2020,2025,2020,2020,74370
+20210527,1229,2025,2025,2020,2025,7024
+20210527,1230,2020,2025,2020,2020,26348
+20210527,1231,2025,2025,2015,2020,3661170
+20210527,1232,2020,2025,2015,2025,869700
+20210527,1233,2020,2020,2015,2015,296182
+20210527,1234,2020,2020,2015,2015,92189
+20210527,1235,2020,2020,2015,2020,27783
+20210527,1236,2015,2020,2015,2015,29100
+20210527,1237,2020,2020,2015,2020,10662
+20210527,1238,2015,2020,2015,2015,1293487
+20210527,1239,2020,2020,2010,2020,2353178
+20210527,1240,2020,2020,2010,2015,398243
+20210527,1241,2015,2015,2010,2015,49684
+20210527,1242,2015,2015,2010,2015,42350
+20210527,1243,2015,2015,2010,2015,137536
+20210527,1244,2015,2020,2010,2015,669740
+20210527,1245,2015,2015,2010,2010,23516
+20210527,1246,2015,2015,2010,2015,25575
+20210527,1247,2015,2015,2010,2015,53091
+20210527,1248,2010,2015,2010,2010,76904
+20210527,1249,2010,2015,2010,2010,219402
+20210527,1250,2015,2015,2010,2010,52118
+20210527,1251,2010,2015,2010,2015,34355
+20210527,1252,2010,2015,2010,2015,6952
+20210527,1253,2010,2015,2010,2015,22528
+20210527,1254,2010,2015,2010,2015,33257
+20210527,1255,2010,2015,2010,2010,5657
+20210527,1256,2010,2015,2005,2015,4677677
+20210527,1257,2010,2015,2010,2015,374576
+20210527,1258,2010,2015,2010,2010,74642
+20210527,1259,2010,2015,2010,2015,19392
+20210527,1300,2015,2015,2010,2010,8040
+20210527,1301,2015,2015,2010,2015,24151
+20210527,1302,2010,2015,2010,2010,23347
+20210527,1303,2010,2015,2010,2015,10023
+20210527,1304,2010,2015,2010,2015,9433
+20210527,1305,2015,2015,2010,2010,3123
+20210527,1306,2015,2015,2010,2010,19104
+20210527,1307,2010,2015,2010,2015,1055648
+20210527,1308,2010,2015,2010,2010,47454
+20210527,1309,2010,2015,2005,2015,1502816
+20210527,1310,2010,2015,2010,2015,17708
+20210527,1311,2010,2015,2005,2010,459841
+20210527,1312,2010,2015,2005,2015,425362
+20210527,1313,2015,2015,2010,2015,15146
+20210527,1314,2010,2015,2010,2010,3845
+20210527,1315,2015,2015,2010,2015,3856
+20210527,1316,2015,2015,2010,2010,7781
+20210527,1317,2010,2015,2010,2010,26710
+20210527,1318,2015,2015,2010,2010,104960
+20210527,1319,2015,2015,2010,2010,1599
+20210527,1320,2015,2015,2010,2015,29901
+20210527,1321,2015,2015,2010,2015,22641
+20210527,1322,2010,2015,2010,2010,8536
+20210527,1323,2010,2015,2010,2015,26386
+20210527,1324,2015,2015,2010,2015,7117
+20210527,1325,2010,2015,2010,2010,67
+20210527,1326,2010,2015,2010,2015,371290
+20210527,1327,2010,2015,2010,2015,11992
+20210527,1328,2010,2015,2010,2010,512
+20210527,1329,2015,2015,2010,2015,14691
+20210527,1330,2015,2015,2010,2015,14862
+20210527,1331,2015,2015,2010,2015,56591
+20210527,1332,2015,2015,2010,2010,488565
+20210527,1333,2015,2015,2010,2015,2241681
+20210527,1334,2020,2020,2010,2015,1272517
+20210527,1335,2020,2020,2015,2020,52621
+20210527,1336,2020,2020,2015,2015,16116
+20210527,1337,2015,2020,2015,2020,363466
+20210527,1338,2020,2020,2015,2015,563123
+20210527,1339,2020,2020,2010,2015,860519
+20210527,1340,2015,2015,2010,2015,13688
+20210527,1341,2015,2015,2010,2015,14974
+20210527,1342,2010,2015,2010,2015,8825
+20210527,1343,2015,2015,2010,2010,1987
+20210527,1344,2010,2015,2005,2005,2142639
+20210527,1345,2010,2010,2005,2005,52850
+20210527,1346,2005,2010,2005,2010,41101
+20210527,1347,2010,2010,2005,2010,112362
+20210527,1348,2005,2010,2005,2005,3846234
+20210527,1349,2010,2010,2000,2005,830138
+20210527,1350,2000,2005,2000,2005,94592
+20210527,1351,2005,2005,2000,2005,369070
+20210527,1352,2005,2005,2000,2000,66000
+20210527,1353,2005,2005,2000,2000,903045
+20210527,1354,2000,2005,2000,2000,352170
+20210527,1355,2000,2005,2000,2005,278965
+20210527,1356,2005,2005,2000,2005,83215
+20210527,1357,2000,2005,2000,2005,49830
+20210527,1358,2005,2005,2000,2005,139486
+20210527,1359,2005,2005,2000,2005,56764
+20210527,1400,2005,2005,2000,2005,134474
+20210527,1401,2005,2005,2000,2000,52752
+20210527,1402,2005,2005,2000,2005,141235
+20210527,1403,2005,2005,2000,2005,67688
+20210527,1404,2005,2005,2000,2005,1151138
+20210527,1405,2005,2005,2000,2005,326469
+20210527,1406,2005,2005,2000,2005,66063
+20210527,1407,2005,2005,2000,2000,26273
+20210527,1408,2005,2005,2000,2005,182671
+20210527,1409,2005,2010,2000,2005,2395705
+20210527,1410,2005,2005,2000,2005,120044
+20210527,1411,2005,2010,2000,2005,773373
+20210527,1412,2005,2010,2005,2005,216825
+20210527,1413,2010,2010,2005,2005,5164
+20210527,1414,2010,2010,2005,2005,20140
+20210527,1415,2005,2010,2005,2005,5234
+20210527,1416,2005,2010,2005,2005,20912
+20210527,1417,2005,2010,2005,2005,115693
+20210527,1418,2005,2010,2005,2005,4954
+20210527,1419,2010,2010,2005,2010,19649
+20210527,1420,2005,2010,2005,2010,12510
+20210527,1421,2010,2010,2005,2010,18988
+20210527,1422,2010,2010,2005,2005,4264
+20210527,1423,2010,2010,2005,2005,24062
+20210527,1424,2010,2010,2005,2005,1630522
+20210527,1425,2010,2010,2005,2010,133458
+20210527,1426,2010,2010,2005,2005,4488
+20210527,1427,2005,2010,2000,2005,1360508
+20210527,1428,2000,2005,2000,2005,220620
+20210527,1429,2005,2005,2000,2000,41048
+20210527,1430,2005,2005,2000,2005,2473
+20210527,1431,2005,2005,2000,2005,37047
+20210527,1432,2000,2005,2000,2005,33191
+20210527,1433,2005,2005,2000,2000,13993
+20210527,1434,2005,2005,2000,2000,92591
+20210527,1435,2000,2005,2000,2000,23042
+20210527,1436,2000,2005,2000,2005,23609
+20210527,1437,2000,2005,2000,2005,17179
+20210527,1438,2005,2005,2000,2005,153516
+20210527,1439,2005,2005,2000,2000,84945
+20210527,1440,2000,2005,2000,2000,3237
+20210527,1441,2005,2005,2000,2005,34316
+20210527,1442,2005,2005,2000,2000,4442676
+20210527,1443,2000,2000,1995,1995,76433
+20210527,1444,2000,2000,1995,1995,9964
+20210527,1445,1995,2000,1995,1995,31782
+20210527,1446,1995,2000,1995,1995,77034
+20210527,1447,2000,2000,1995,1995,71101
+20210527,1448,2000,2000,1995,2000,131458
+20210527,1449,2000,2000,1995,2000,109771
+20210527,1450,2000,2000,1995,2000,641303
+20210527,1451,2000,2000,1995,2000,68116
+20210527,1452,2000,2000,1995,1995,18975
+20210527,1453,2000,2000,1990,1995,4118462
+20210527,1454,1995,2000,1990,1995,1437557
+20210527,1455,1995,1995,1990,1990,270183
+20210527,1456,1990,1995,1990,1995,220278
+20210527,1457,1995,1995,1990,1995,75193
+20210527,1458,1990,1995,1990,1995,107274
+20210527,1459,1995,1995,1990,1995,107864
+20210527,1500,1990,1995,1990,1995,111891
+20210527,1501,1990,1995,1990,1995,503806
+20210527,1502,1995,2000,1990,2000,1194072
+20210527,1503,1995,2000,1995,2000,13348
+20210527,1504,2000,2000,1995,1995,64858
+20210527,1505,1995,2000,1995,1995,23888
+20210527,1506,1995,2000,1995,1995,60170
+20210527,1507,1995,2000,1995,2000,196319
+20210527,1508,1995,2000,1990,1995,1283486
+20210527,1509,1995,2000,1995,1995,879347
+20210527,1510,1995,2000,1990,1995,746118
+20210527,1511,1995,2000,1995,2000,163771
+20210527,1512,2000,2000,1995,1995,11975
+20210527,1513,1995,2000,1990,1995,1213366
+20210527,1514,1995,2000,1990,1995,460356
+20210527,1515,1995,2000,1995,2000,29733
+20210527,1516,2000,2000,1995,1995,35378
+20210527,1517,2000,2000,1995,2000,180685
+20210527,1518,1995,2000,1995,1995,62717
+20210527,1519,2000,2000,1995,1995,22022
+20210527,1520,2000,2000,1990,1990,1507904
+20210527,1530,2000,2000,2000,2000,4105506